657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,195400,1128174820,3365,3365,3365,3365,8381
|
|
20230803,195300,1128174820,3365,3365,3365,3365,0
|
|
20230803,195200,1128174820,3365,3365,3365,3365,0
|
|
20230803,195100,1128174820,3365,3365,3365,3365,0
|
|
20230803,195000,1128174820,3365,3365,3365,3365,0
|
|
20230803,194900,1128174820,3365,3365,3365,3365,0
|
|
20230803,194800,1128174820,3365,3365,3365,3365,0
|
|
20230803,194700,1128174820,3365,3365,3365,3365,0
|
|
20230803,194600,1128174820,3365,3365,3365,3365,0
|
|
20230803,194500,1128174820,3365,3365,3365,3365,0
|
|
20230803,194400,1128174820,3365,3365,3365,3365,0
|
|
20230803,194300,1128174820,3365,3365,3365,3365,0
|
|
20230803,194200,1128174820,3365,3365,3365,3365,0
|
|
20230803,194100,1128174820,3365,3365,3365,3365,0
|
|
20230803,194000,1128174820,3365,3365,3365,3365,0
|
|
20230803,193900,1128174820,3365,3365,3365,3365,0
|
|
20230803,193800,1128174820,3365,3365,3365,3365,0
|
|
20230803,193700,1128174820,3365,3365,3365,3365,0
|
|
20230803,193600,1128174820,3365,3365,3365,3365,0
|
|
20230803,193500,1128174820,3365,3365,3365,3365,0
|
|
20230803,193400,1128174820,3365,3365,3365,3365,0
|
|
20230803,193300,1128174820,3365,3365,3365,3365,0
|
|
20230803,193200,1128174820,3365,3365,3365,3365,0
|
|
20230803,193100,1128174820,3365,3365,3365,3365,0
|
|
20230803,193000,1128174820,3365,3365,3365,3365,0
|
|
20230803,192900,1128174820,3365,3365,3365,3365,0
|
|
20230803,192800,1128174820,3365,3365,3365,3365,0
|
|
20230803,192700,1128174820,3365,3365,3365,3365,0
|
|
20230803,192600,1128174820,3365,3365,3365,3365,0
|
|
20230803,192500,1128174820,3365,3365,3365,3365,0
|
|
20230803,192400,1128174820,3365,3365,3365,3365,8381
|
|
20230803,192300,1128174820,3365,3365,3365,3365,0
|
|
20230803,192200,1128174820,3365,3365,3365,3365,0
|
|
20230803,192100,1128174820,3365,3365,3365,3365,0
|
|
20230803,192000,1128174820,3365,3365,3365,3365,0
|
|
20230803,191900,1128174820,3365,3365,3365,3365,0
|
|
20230803,191800,1128174820,3365,3365,3365,3365,0
|
|
20230803,191700,1128174820,3365,3365,3365,3365,0
|
|
20230803,191600,1128174820,3365,3365,3365,3365,0
|
|
20230803,191500,1128174820,3365,3365,3365,3365,0
|
|
20230803,191400,1128174820,3365,3365,3365,3365,0
|
|
20230803,191300,1128174820,3365,3365,3365,3365,0
|
|
20230803,191200,1128174820,3365,3365,3365,3365,0
|
|
20230803,191100,1128174820,3365,3365,3365,3365,0
|
|
20230803,191000,1128174820,3365,3365,3365,3365,0
|
|
20230803,190900,1128174820,3365,3365,3365,3365,0
|
|
20230803,190800,1128174820,3365,3365,3365,3365,0
|
|
20230803,190700,1128174820,3365,3365,3365,3365,0
|
|
20230803,190600,1128174820,3365,3365,3365,3365,0
|
|
20230803,190500,1128174820,3365,3365,3365,3365,0
|
|
20230803,190400,1128174820,3365,3365,3365,3365,0
|
|
20230803,190300,1128174820,3365,3365,3365,3365,0
|
|
20230803,190200,1128174820,3365,3365,3365,3365,0
|
|
20230803,190100,1128174820,3365,3365,3365,3365,0
|
|
20230803,190000,1128174820,3365,3365,3365,3365,0
|
|
20230803,185900,1128174820,3365,3365,3365,3365,0
|
|
20230803,185800,1128174820,3365,3365,3365,3365,0
|
|
20230803,185700,1128174820,3365,3365,3365,3365,0
|
|
20230803,185600,1128174820,3365,3365,3365,3365,0
|
|
20230803,185500,1128174820,3365,3365,3365,3365,0
|
|
20230803,185400,1128174820,3365,3365,3365,3365,8381
|
|
20230803,185300,1128174820,3365,3365,3365,3365,0
|
|
20230803,185200,1128174820,3365,3365,3365,3365,0
|
|
20230803,185100,1128174820,3365,3365,3365,3365,0
|
|
20230803,185000,1128174820,3365,3365,3365,3365,0
|
|
20230803,184900,1128174820,3365,3365,3365,3365,0
|
|
20230803,184800,1128174820,3365,3365,3365,3365,0
|
|
20230803,184700,1128174820,3365,3365,3365,3365,0
|
|
20230803,184600,1128174820,3365,3365,3365,3365,0
|
|
20230803,184500,1128174820,3365,3365,3365,3365,0
|
|
20230803,184400,1128174820,3365,3365,3365,3365,0
|
|
20230803,184300,1128174820,3365,3365,3365,3365,0
|
|
20230803,184200,1128174820,3365,3365,3365,3365,0
|
|
20230803,184100,1128174820,3365,3365,3365,3365,0
|
|
20230803,184000,1128174820,3365,3365,3365,3365,0
|
|
20230803,183900,1128174820,3365,3365,3365,3365,0
|
|
20230803,183800,1128174820,3365,3365,3365,3365,0
|
|
20230803,183700,1128174820,3365,3365,3365,3365,0
|
|
20230803,183600,1128174820,3365,3365,3365,3365,0
|
|
20230803,183500,1128174820,3365,3365,3365,3365,0
|
|
20230803,183400,1128174820,3365,3365,3365,3365,0
|
|
20230803,183300,1128174820,3365,3365,3365,3365,0
|
|
20230803,183200,1128174820,3365,3365,3365,3365,0
|
|
20230803,183100,1128174820,3365,3365,3365,3365,0
|
|
20230803,183000,1128174820,3365,3365,3365,3365,0
|
|
20230803,182900,1128174820,3365,3365,3365,3365,0
|
|
20230803,182800,1128174820,3365,3365,3365,3365,0
|
|
20230803,182700,1128174820,3365,3365,3365,3365,0
|
|
20230803,182600,1128174820,3365,3365,3365,3365,0
|
|
20230803,182500,1128174820,3365,3365,3365,3365,0
|
|
20230803,182400,1128174820,3365,3365,3365,3365,8381
|
|
20230803,182300,1128174820,3365,3365,3365,3365,0
|
|
20230803,182200,1128174820,3365,3365,3365,3365,0
|
|
20230803,182100,1128174820,3365,3365,3365,3365,0
|
|
20230803,182000,1128174820,3365,3365,3365,3365,0
|
|
20230803,181900,1128174820,3365,3365,3365,3365,0
|
|
20230803,181800,1128174820,3365,3365,3365,3365,0
|
|
20230803,181700,1128174820,3365,3365,3365,3365,0
|
|
20230803,181600,1128174820,3365,3365,3365,3365,0
|
|
20230803,181500,1128174820,3365,3365,3365,3365,0
|
|
20230803,181400,1128174820,3365,3365,3365,3365,0
|
|
20230803,181300,1128174820,3365,3365,3365,3365,0
|
|
20230803,181200,1128174820,3365,3365,3365,3365,0
|
|
20230803,181100,1128174820,3365,3365,3365,3365,0
|
|
20230803,181000,1128174820,3365,3365,3365,3365,0
|
|
20230803,180900,1128174820,3365,3365,3365,3365,0
|
|
20230803,180800,1128174820,3365,3365,3365,3365,0
|
|
20230803,180700,1128174820,3365,3365,3365,3365,0
|
|
20230803,180600,1128174820,3365,3365,3365,3365,0
|
|
20230803,180500,1128174820,3365,3365,3365,3365,0
|
|
20230803,180400,1128174820,3365,3365,3365,3365,0
|
|
20230803,180300,1128174820,3365,3365,3365,3365,0
|
|
20230803,180200,1128174820,3365,3365,3365,3365,0
|
|
20230803,180100,1128174820,3365,3365,3365,3365,0
|
|
20230803,180000,1128174820,3365,3365,3365,3365,0
|
|
20230803,175900,1128174820,3365,3365,3365,3365,0
|
|
20230803,175800,1128174820,3365,3365,3365,3365,0
|
|
20230803,175700,1128174820,3365,3365,3365,3365,0
|
|
20230803,175600,1128174820,3365,3365,3365,3365,0
|
|
20230803,175500,1128174820,3365,3365,3365,3365,0
|
|
20230803,175400,1128174820,3365,3365,3365,3365,8381
|
|
20230803,175300,1128174820,3365,3365,3365,3365,0
|
|
20230803,175200,1128174820,3365,3365,3365,3365,0
|
|
20230803,175100,1128174820,3365,3365,3365,3365,0
|
|
20230803,175000,1128174820,3365,3365,3365,3365,0
|
|
20230803,174900,1128174820,3365,3365,3365,3365,0
|
|
20230803,174800,1128174820,3365,3365,3365,3365,0
|
|
20230803,174700,1128174820,3365,3365,3365,3365,0
|
|
20230803,174600,1128174820,3365,3365,3365,3365,0
|
|
20230803,174500,1128174820,3365,3365,3365,3365,0
|
|
20230803,174400,1128174820,3365,3365,3365,3365,0
|
|
20230803,174300,1128174820,3365,3365,3365,3365,0
|
|
20230803,174200,1128174820,3365,3365,3365,3365,0
|
|
20230803,174100,1128174820,3365,3365,3365,3365,0
|
|
20230803,174000,1128174820,3365,3365,3365,3365,0
|
|
20230803,173900,1128174820,3365,3365,3365,3365,0
|
|
20230803,173800,1128174820,3365,3365,3365,3365,0
|
|
20230803,173700,1128174820,3365,3365,3365,3365,0
|
|
20230803,173600,1128174820,3365,3365,3365,3365,0
|
|
20230803,173500,1128174820,3365,3365,3365,3365,0
|
|
20230803,173400,1128174820,3365,3365,3365,3365,0
|
|
20230803,173300,1128174820,3365,3365,3365,3365,0
|
|
20230803,173200,1128174820,3365,3365,3365,3365,0
|
|
20230803,173100,1128174820,3365,3365,3365,3365,0
|
|
20230803,173000,1128174820,3365,3365,3365,3365,0
|
|
20230803,172900,1128174820,3365,3365,3365,3365,0
|
|
20230803,172800,1128174820,3365,3365,3365,3365,0
|
|
20230803,172700,1128174820,3365,3365,3365,3365,0
|
|
20230803,172600,1128174820,3365,3365,3365,3365,0
|
|
20230803,172500,1128174820,3365,3365,3365,3365,0
|
|
20230803,172400,1128174820,3365,3365,3365,3365,8381
|
|
20230803,172300,1128174820,3365,3365,3365,3365,0
|
|
20230803,172200,1128174820,3365,3365,3365,3365,0
|
|
20230803,172100,1128174820,3365,3365,3365,3365,0
|
|
20230803,172000,1128174820,3365,3365,3365,3365,0
|
|
20230803,171900,1128174820,3365,3365,3365,3365,0
|
|
20230803,171800,1128174820,3365,3365,3365,3365,0
|
|
20230803,171700,1128174820,3365,3365,3365,3365,0
|
|
20230803,171600,1128174820,3365,3365,3365,3365,0
|
|
20230803,171500,1128174820,3365,3365,3365,3365,0
|
|
20230803,171400,1128174820,3365,3365,3365,3365,0
|
|
20230803,171300,1128174820,3365,3365,3365,3365,0
|
|
20230803,171200,1128174820,3365,3365,3365,3365,0
|
|
20230803,171100,1128174820,3365,3365,3365,3365,0
|
|
20230803,171000,1128174820,3365,3365,3365,3365,0
|
|
20230803,170900,1128174820,3365,3365,3365,3365,0
|
|
20230803,170800,1128174820,3365,3365,3365,3365,0
|
|
20230803,170700,1128174820,3365,3365,3365,3365,0
|
|
20230803,170600,1128174820,3365,3365,3365,3365,0
|
|
20230803,170500,1128174820,3365,3365,3365,3365,0
|
|
20230803,170400,1128174820,3365,3365,3365,3365,0
|
|
20230803,170300,1128174820,3365,3365,3365,3365,0
|
|
20230803,170200,1128174820,3365,3365,3365,3365,0
|
|
20230803,170100,1128174820,3365,3365,3365,3365,0
|
|
20230803,170000,1128174820,3365,3365,3365,3365,0
|
|
20230803,165900,1128174820,3365,3365,3365,3365,0
|
|
20230803,165800,1128174820,3365,3365,3365,3365,0
|
|
20230803,165700,1128174820,3365,3365,3365,3365,0
|
|
20230803,165600,1128174820,3365,3365,3365,3365,0
|
|
20230803,165500,1128174820,3365,3365,3365,3365,0
|
|
20230803,165400,1128174820,3365,3365,3365,3365,8381
|
|
20230803,165300,1128174820,3365,3365,3365,3365,0
|
|
20230803,165200,1128174820,3365,3365,3365,3365,0
|
|
20230803,165100,1128174820,3365,3365,3365,3365,0
|
|
20230803,165000,1128174820,3365,3365,3365,3365,0
|
|
20230803,164900,1128174820,3365,3365,3365,3365,0
|
|
20230803,164800,1128174820,3365,3365,3365,3365,0
|
|
20230803,164700,1128174820,3365,3365,3365,3365,0
|
|
20230803,164600,1128174820,3365,3365,3365,3365,0
|
|
20230803,164500,1128174820,3365,3365,3365,3365,0
|
|
20230803,164400,1128174820,3365,3365,3365,3365,0
|
|
20230803,164300,1128174820,3365,3365,3365,3365,0
|
|
20230803,164200,1128174820,3365,3365,3365,3365,0
|
|
20230803,164100,1128174820,3365,3365,3365,3365,0
|
|
20230803,164000,1128174820,3365,3365,3365,3365,0
|
|
20230803,163900,1128174820,3365,3365,3365,3365,0
|
|
20230803,163800,1128174820,3365,3365,3365,3365,0
|
|
20230803,163700,1128174820,3365,3365,3365,3365,0
|
|
20230803,163600,1128174820,3365,3365,3365,3365,0
|
|
20230803,163500,1128174820,3365,3365,3365,3365,0
|
|
20230803,163400,1128174820,3365,3365,3365,3365,0
|
|
20230803,163300,1128174820,3365,3365,3365,3365,0
|
|
20230803,163200,1128174820,3365,3365,3365,3365,0
|
|
20230803,163100,1128174820,3365,3365,3365,3365,0
|
|
20230803,163000,1128174820,3365,3365,3365,3365,0
|
|
20230803,162900,1128174820,3365,3365,3365,3365,0
|
|
20230803,162800,1128174820,3365,3365,3365,3365,0
|
|
20230803,162700,1128174820,3365,3365,3365,3365,0
|
|
20230803,162600,1128174820,3365,3365,3365,3365,0
|
|
20230803,162500,1128174820,3365,3365,3365,3365,0
|
|
20230803,162400,1128174820,3365,3365,3365,3365,8381
|
|
20230803,162300,1128174820,3365,3365,3365,3365,0
|
|
20230803,162200,1128174820,3365,3365,3365,3365,0
|
|
20230803,162100,1128174820,3365,3365,3365,3365,0
|
|
20230803,162000,1128174820,3365,3365,3365,3365,0
|
|
20230803,161900,1128174820,3365,3365,3365,3365,0
|
|
20230803,161800,1128174820,3365,3365,3365,3365,0
|
|
20230803,161700,1128174820,3365,3365,3365,3365,0
|
|
20230803,161600,1128174820,3365,3365,3365,3365,0
|
|
20230803,161500,1128174820,3365,3365,3365,3365,0
|
|
20230803,161400,1128174820,3365,3365,3365,3365,0
|
|
20230803,161300,1128174820,3365,3365,3365,3365,0
|
|
20230803,161200,1128174820,3365,3365,3365,3365,0
|
|
20230803,161100,1128174820,3365,3365,3365,3365,0
|
|
20230803,161000,1128174820,3365,3365,3365,3365,0
|
|
20230803,160900,1128174820,3365,3365,3365,3365,0
|
|
20230803,160800,1128174820,3365,3365,3365,3365,0
|
|
20230803,160700,1128174820,3365,3365,3365,3365,0
|
|
20230803,160600,1128174820,3365,3365,3365,3365,0
|
|
20230803,160500,1128174820,3365,3365,3365,3365,0
|
|
20230803,160400,1128174820,3365,3365,3365,3365,0
|
|
20230803,160300,1128174820,3365,3365,3365,3365,0
|
|
20230803,160200,1128174820,3365,3365,3365,3365,0
|
|
20230803,160100,1128174820,3365,3365,3365,3365,0
|
|
20230803,160000,1128174820,3365,3365,3365,3365,0
|
|
20230803,155900,1128174820,3365,3365,3365,3365,0
|
|
20230803,155800,1128174820,3365,3365,3365,3365,0
|
|
20230803,155700,1128174820,3365,3365,3365,3365,0
|
|
20230803,155600,1128174820,3365,3365,3365,3365,0
|
|
20230803,155500,1128174820,3365,3365,3365,3365,0
|
|
20230803,155400,1128174820,3365,3365,3365,3365,8381
|
|
20230803,155300,1128174820,3365,3365,3365,3365,0
|
|
20230803,155200,1128174820,3365,3365,3365,3365,0
|
|
20230803,155100,1128174820,3365,3365,3365,3365,0
|
|
20230803,155000,1128174820,3365,3365,3365,3365,0
|
|
20230803,154900,1128174820,3365,3365,3365,3365,0
|
|
20230803,154800,1128174820,3365,3365,3365,3365,0
|
|
20230803,154700,1128174820,3365,3365,3365,3365,0
|
|
20230803,154600,1128174820,3365,3365,3365,3365,0
|
|
20230803,154500,1128174820,3365,3365,3365,3365,0
|
|
20230803,154400,1128174820,3365,3365,3365,3365,0
|
|
20230803,154300,1128174820,3365,3365,3365,3365,0
|
|
20230803,154200,1128174820,3365,3365,3365,3365,0
|
|
20230803,154100,1128174820,3365,3365,3365,3365,0
|
|
20230803,154000,1128174820,3365,3365,3365,3365,0
|
|
20230803,153900,1128174820,3365,3365,3365,3365,0
|
|
20230803,153800,1128174820,3365,3365,3365,3365,0
|
|
20230803,153700,1128174820,3365,3365,3365,3365,0
|
|
20230803,153600,1128174820,3365,3365,3365,3365,0
|
|
20230803,153500,1128174820,3365,3365,3365,3365,0
|
|
20230803,153400,1128174820,3365,3365,3365,3365,0
|
|
20230803,153300,1128174820,3365,3365,3365,3365,0
|
|
20230803,153200,1128174820,3365,3365,3365,3365,0
|
|
20230803,153100,1128174820,3365,3365,3365,3365,0
|
|
20230803,153000,1128174820,3365,3365,3365,3365,8381
|
|
20230803,152900,1099972755,3305,3305,3305,3305,0
|
|
20230803,152800,1099972755,3305,3305,3305,3305,0
|
|
20230803,152700,1099972755,3305,3305,3305,3305,0
|
|
20230803,152600,1099972755,3305,3305,3305,3305,0
|
|
20230803,152500,1099972755,3305,3305,3305,3305,0
|
|
20230803,152400,1099972755,3305,3305,3305,3305,0
|
|
20230803,152300,1099972755,3305,3305,3305,3305,0
|
|
20230803,152200,1099972755,3305,3305,3305,3305,0
|
|
20230803,152100,1099972755,3305,3305,3305,3305,0
|
|
20230803,152000,1099972755,3305,3305,3305,3305,0
|
|
20230803,151900,1099972755,3305,3315,3345,3305,3728
|
|
20230803,151800,1087618635,3345,3335,3345,3320,1855
|
|
20230803,151700,1081454450,3325,3325,3325,3325,0
|
|
20230803,151600,1081454450,3325,3325,3325,3325,1124
|
|
20230803,151500,1077717150,3330,3335,3335,3330,3
|
|
20230803,151400,1077707155,3330,3330,3335,3330,1376
|
|
20230803,151300,1073125060,3335,3340,3340,3335,1110
|
|
20230803,151200,1069423200,3350,3350,3350,3350,0
|
|
20230803,151100,1069423200,3350,3350,3350,3350,0
|
|
20230803,151000,1069423200,3350,3345,3350,3345,62
|
|
20230803,150900,1069215525,3335,3345,3345,3335,8500
|
|
20230803,150800,1040866600,3350,3350,3350,3350,100
|
|
20230803,150700,1040531600,3345,3345,3345,3345,0
|
|
20230803,150600,1040531600,3345,3345,3345,3345,3
|
|
20230803,150500,1040521565,3345,3350,3350,3345,75
|
|
20230803,150400,1040270575,3350,3350,3350,3350,12
|
|
20230803,150300,1040230375,3350,3350,3350,3350,71
|
|
20230803,150200,1039992525,3355,3355,3355,3355,0
|
|
20230803,150100,1039992525,3355,3355,3355,3355,14
|
|
20230803,150000,1039945555,3355,3350,3355,3350,2
|
|
20230803,145900,1039938850,3350,3350,3350,3350,50
|
|
20230803,145800,1039771350,3350,3350,3350,3350,1
|
|
20230803,145700,1039768000,3350,3345,3350,3345,677
|
|
20230803,145600,1037503430,3350,3350,3350,3350,2
|
|
20230803,145500,1037496730,3345,3350,3350,3345,14
|
|
20230803,145400,1037449835,3350,3345,3350,3345,161
|
|
20230803,145300,1036910510,3350,3350,3350,3350,1
|
|
20230803,145200,1036907160,3350,3350,3350,3350,1
|
|
20230803,145100,1036903810,3350,3350,3350,3350,14
|
|
20230803,145000,1036856910,3350,3350,3350,3350,1
|
|
20230803,144900,1036853560,3350,3350,3350,3350,1
|
|
20230803,144800,1036850210,3350,3350,3350,3350,1
|
|
20230803,144700,1036846860,3345,3345,3345,3345,50
|
|
20230803,144600,1036679610,3345,3345,3345,3345,1
|
|
20230803,144500,1036676265,3340,3345,3345,3340,6
|
|
20230803,144400,1036656220,3345,3345,3345,3345,1
|
|
20230803,144300,1036652875,3345,3345,3345,3345,1
|
|
20230803,144200,1036649530,3340,3340,3340,3340,0
|
|
20230803,144100,1036649530,3340,3350,3350,3340,495
|
|
20230803,144000,1034995995,3350,3350,3350,3350,0
|
|
20230803,143900,1034995995,3350,3350,3350,3350,2
|
|
20230803,143800,1034989295,3350,3350,3350,3350,1
|
|
20230803,143700,1034985945,3350,3350,3350,3350,1
|
|
20230803,143600,1034982595,3350,3350,3350,3350,0
|
|
20230803,143500,1034982595,3350,3355,3355,3350,308
|
|
20230803,143400,1033950790,3350,3350,3350,3350,46
|
|
20230803,143300,1033796690,3355,3350,3355,3350,648
|
|
20230803,143200,1031625885,3335,3350,3350,3335,1005
|
|
20230803,143100,1028273555,3350,3350,3350,3350,16
|
|
20230803,143000,1028219955,3350,3345,3350,3345,30
|
|
20230803,142900,1028119530,3350,3350,3350,3350,0
|
|
20230803,142800,1028119530,3350,3350,3350,3350,0
|
|
20230803,142700,1028119530,3350,3350,3350,3350,0
|
|
20230803,142600,1028119530,3350,3350,3350,3350,0
|
|
20230803,142500,1028119530,3350,3350,3350,3350,0
|
|
20230803,142400,1028119530,3350,3350,3350,3350,100
|
|
20230803,142300,1027784530,3350,3325,3350,3325,3271
|
|
20230803,142200,1016881675,3325,3325,3325,3325,500
|
|
20230803,142100,1015219175,3325,3325,3325,3325,65
|
|
20230803,142000,1015003050,3325,3325,3325,3325,10
|
|
20230803,141900,1014969800,3325,3325,3325,3325,0
|
|
20230803,141800,1014969800,3325,3325,3325,3325,3
|
|
20230803,141700,1014959825,3320,3325,3325,3320,17
|
|
20230803,141600,1014903380,3320,3320,3320,3320,0
|
|
20230803,141500,1014903380,3320,3320,3320,3320,0
|
|
20230803,141400,1014903380,3320,3320,3320,3320,401
|
|
20230803,141300,1013572060,3305,3305,3305,3305,500
|
|
20230803,141200,1011919560,3300,3300,3300,3300,0
|
|
20230803,141100,1011919560,3300,3300,3300,3300,0
|
|
20230803,141000,1011919560,3300,3305,3305,3300,10000
|
|
20230803,140900,978900930,3300,3320,3320,3300,5000
|
|
20230803,140800,962358515,3335,3335,3335,3335,0
|
|
20230803,140700,962358515,3335,3335,3335,3335,0
|
|
20230803,140600,962358515,3335,3335,3335,3335,0
|
|
20230803,140500,962358515,3335,3335,3335,3335,0
|
|
20230803,140400,962358515,3335,3335,3335,3335,0
|
|
20230803,140300,962358515,3335,3325,3335,3325,3000
|
|
20230803,140200,952355715,3320,3320,3320,3320,0
|
|
20230803,140100,952355715,3320,3320,3320,3320,0
|
|
20230803,140000,952355715,3320,3320,3320,3320,0
|
|
20230803,135900,952355715,3320,3320,3320,3320,0
|
|
20230803,135800,952355715,3320,3320,3320,3320,92
|
|
20230803,135700,952050275,3320,3320,3320,3320,0
|
|
20230803,135600,952050275,3320,3320,3320,3320,0
|
|
20230803,135500,952050275,3320,3320,3320,3320,0
|
|
20230803,135400,952050275,3320,3320,3320,3320,64
|
|
20230803,135300,951837795,3320,3320,3320,3320,0
|
|
20230803,135200,951837795,3320,3320,3320,3320,155
|
|
20230803,135100,951323195,3320,3320,3320,3320,1
|
|
20230803,135000,951319875,3315,3315,3315,3315,0
|
|
20230803,134900,951319875,3315,3315,3315,3315,0
|
|
20230803,134800,951319875,3315,3315,3315,3315,0
|
|
20230803,134700,951319875,3315,3315,3315,3315,0
|
|
20230803,134600,951319875,3315,3315,3315,3315,1
|
|
20230803,134500,951316560,3325,3325,3325,3325,0
|
|
20230803,134400,951316560,3325,3325,3325,3325,0
|
|
20230803,134300,951316560,3325,3325,3325,3325,1503
|
|
20230803,134200,946319085,3325,3325,3325,3325,0
|
|
20230803,134100,946319085,3325,3325,3325,3325,144
|
|
20230803,134000,945840285,3325,3320,3325,3320,1856
|
|
20230803,133900,939672185,3315,3310,3315,3310,3009
|
|
20230803,133800,929707500,3305,3305,3305,3305,0
|
|
20230803,133700,929707500,3305,3305,3305,3305,0
|
|
20230803,133600,929707500,3305,3305,3305,3305,0
|
|
20230803,133500,929707500,3305,3305,3305,3305,0
|
|
20230803,133400,929707500,3305,3305,3305,3305,0
|
|
20230803,133300,929707500,3305,3305,3305,3305,522
|
|
20230803,133200,927982290,3305,3310,3310,3305,82
|
|
20230803,133100,927710960,3310,3310,3310,3310,1
|
|
20230803,133000,927707650,3310,3310,3310,3310,0
|
|
20230803,132900,927707650,3310,3310,3310,3310,633
|
|
20230803,132800,925612420,3310,3310,3310,3310,0
|
|
20230803,132700,925612420,3310,3310,3310,3310,385
|
|
20230803,132600,924338070,3310,3310,3310,3310,30
|
|
20230803,132500,924238770,3310,3310,3310,3310,239
|
|
20230803,132400,923447680,3310,3310,3310,3310,0
|
|
20230803,132300,923447680,3310,3310,3310,3310,3
|
|
20230803,132200,923437750,3310,3310,3310,3310,1
|
|
20230803,132100,923434440,3310,3310,3310,3310,15
|
|
20230803,132000,923384790,3310,3310,3315,3310,1100
|
|
20230803,131900,919743540,3315,3315,3315,3315,1500
|
|
20230803,131800,914771040,3315,3315,3315,3315,20
|
|
20230803,131700,914704740,3315,3315,3315,3315,1
|
|
20230803,131600,914701425,3310,3310,3310,3310,0
|
|
20230803,131500,914701425,3310,3310,3310,3310,0
|
|
20230803,131400,914701425,3310,3310,3310,3310,0
|
|
20230803,131300,914701425,3310,3310,3310,3310,215
|
|
20230803,131200,913989775,3305,3305,3305,3305,0
|
|
20230803,131100,913989775,3305,3305,3305,3305,0
|
|
20230803,131000,913989775,3305,3305,3305,3305,0
|
|
20230803,130900,913989775,3305,3305,3305,3305,0
|
|
20230803,130800,913989775,3305,3305,3305,3305,0
|
|
20230803,130700,913989775,3305,3305,3305,3305,0
|
|
20230803,130600,913989775,3305,3305,3305,3305,10
|
|
20230803,130500,913956725,3305,3305,3305,3305,0
|
|
20230803,130400,913956725,3305,3305,3305,3305,0
|
|
20230803,130300,913956725,3305,3305,3305,3305,803
|
|
20230803,130200,911302810,3305,3305,3305,3305,0
|
|
20230803,130100,911302810,3305,3310,3310,3305,1150
|
|
20230803,130000,907500045,3310,3310,3310,3310,0
|
|
20230803,125900,907500045,3310,3305,3310,3305,1479
|
|
20230803,125800,902607555,3305,3305,3305,3305,0
|
|
20230803,125700,902607555,3305,3305,3305,3305,0
|
|
20230803,125600,902607555,3305,3305,3305,3305,0
|
|
20230803,125500,902607555,3305,3305,3305,3305,200
|
|
20230803,125400,901946555,3305,3305,3310,3305,918
|
|
20230803,125300,898912530,3305,3305,3305,3305,0
|
|
20230803,125200,898912530,3305,3305,3305,3305,0
|
|
20230803,125100,898912530,3305,3305,3305,3305,0
|
|
20230803,125000,898912530,3305,3305,3305,3305,0
|
|
20230803,124900,898912530,3305,3305,3305,3305,51
|
|
20230803,124800,898743975,3305,3300,3305,3300,500
|
|
20230803,124700,897092860,3300,3300,3300,3300,0
|
|
20230803,124600,897092860,3300,3300,3305,3300,924
|
|
20230803,124500,894043655,3295,3295,3295,3295,0
|
|
20230803,124400,894043655,3295,3295,3295,3295,99
|
|
20230803,124300,893717450,3305,3305,3305,3305,0
|
|
20230803,124200,893717450,3305,3305,3305,3305,0
|
|
20230803,124100,893717450,3305,3305,3305,3305,14
|
|
20230803,124000,893671180,3310,3310,3310,3310,0
|
|
20230803,123900,893671180,3310,3295,3310,3295,704
|
|
20230803,123800,891344930,3310,3310,3310,3310,2
|
|
20230803,123700,891338310,3310,3310,3310,3310,10
|
|
20230803,123600,891305210,3310,3310,3310,3310,10000
|
|
20230803,123500,858205210,3300,3300,3300,3300,0
|
|
20230803,123400,858205210,3300,3300,3300,3300,0
|
|
20230803,123300,858205210,3300,3300,3300,3300,241
|
|
20230803,123200,857409910,3300,3300,3300,3300,384
|
|
20230803,123100,856142710,3300,3300,3300,3300,13
|
|
20230803,123000,856099810,3310,3310,3310,3310,122
|
|
20230803,122900,855695990,3310,3310,3310,3310,0
|
|
20230803,122800,855695990,3310,3310,3310,3310,0
|
|
20230803,122700,855695990,3310,3310,3310,3310,0
|
|
20230803,122600,855695990,3310,3310,3310,3310,100
|
|
20230803,122500,855364990,3310,3310,3310,3310,0
|
|
20230803,122400,855364990,3310,3310,3310,3310,90
|
|
20230803,122300,855067090,3310,3310,3310,3310,10
|
|
20230803,122200,855033990,3310,3300,3310,3300,2323
|
|
20230803,122100,847355860,3290,3290,3290,3290,757
|
|
20230803,122000,844865330,3295,3290,3295,3290,1640
|
|
20230803,121900,839467880,3285,3290,3290,3285,1401
|
|
20230803,121800,834858595,3285,3285,3285,3285,0
|
|
20230803,121700,834858595,3285,3285,3285,3285,0
|
|
20230803,121600,834858595,3285,3285,3285,3285,50
|
|
20230803,121500,834694345,3285,3285,3285,3285,0
|
|
20230803,121400,834694345,3285,3285,3285,3285,0
|
|
20230803,121300,834694345,3285,3285,3285,3285,2000
|
|
20230803,121200,828124345,3285,3285,3285,3285,10
|
|
20230803,121100,828091495,3290,3290,3290,3290,0
|
|
20230803,121000,828091495,3290,3275,3295,3275,5369
|
|
20230803,120900,810432665,3265,3265,3265,3265,0
|
|
20230803,120800,810432665,3265,3265,3265,3265,0
|
|
20230803,120700,810432665,3265,3275,3275,3260,5527
|
|
20230803,120600,792384760,3280,3280,3280,3280,2
|
|
20230803,120500,792378200,3280,3280,3280,3275,1411
|
|
20230803,120400,787751030,3280,3280,3280,3280,0
|
|
20230803,120300,787751030,3280,3280,3280,3280,1
|
|
20230803,120200,787747750,3280,3280,3280,3280,699
|
|
20230803,120100,785455030,3280,3280,3280,3280,1
|
|
20230803,120000,785451750,3285,3285,3285,3285,300
|
|
20230803,115900,784466250,3275,3275,3275,3275,600
|
|
20230803,115800,782501250,3280,3280,3280,3280,0
|
|
20230803,115700,782501250,3280,3280,3280,3280,0
|
|
20230803,115600,782501250,3280,3280,3280,3280,800
|
|
20230803,115500,779877250,3285,3280,3285,3280,217
|
|
20230803,115400,779164410,3285,3285,3285,3285,231
|
|
20230803,115300,778405575,3280,3275,3285,3275,3266
|
|
20230803,115200,767708905,3270,3275,3275,3270,579
|
|
20230803,115100,765815525,3270,3285,3285,3270,619
|
|
20230803,115000,763791155,3265,3275,3275,3265,8530
|
|
20230803,114900,735894200,3275,3275,3275,3275,0
|
|
20230803,114800,735894200,3275,3275,3275,3270,2502
|
|
20230803,114700,727710835,3275,3275,3275,3270,1978
|
|
20230803,114600,721239765,3285,3285,3285,3285,0
|
|
20230803,114500,721239765,3285,3285,3285,3285,10
|
|
20230803,114400,721206915,3285,3275,3285,3275,302
|
|
20230803,114300,720215150,3275,3275,3275,3275,100
|
|
20230803,114200,719887650,3270,3270,3270,3270,0
|
|
20230803,114100,719887650,3270,3275,3275,3270,10000
|
|
20230803,114000,687175190,3280,3280,3280,3280,100
|
|
20230803,113900,686847190,3275,3280,3280,3275,1474
|
|
20230803,113800,682015255,3280,3285,3285,3280,607
|
|
20230803,113700,680024085,3280,3280,3280,3280,15
|
|
20230803,113600,679974885,3280,3280,3280,3280,269
|
|
20230803,113500,679092565,3280,3285,3285,3280,2330
|
|
20230803,113400,671438825,3285,3285,3285,3285,913
|
|
20230803,113300,668439620,3285,3285,3285,3285,728
|
|
20230803,113200,666048140,3290,3290,3290,3290,10
|
|
20230803,113100,666015240,3290,3290,3290,3290,30
|
|
20230803,113000,665916540,3285,3285,3285,3285,100
|
|
20230803,112900,665588040,3290,3290,3290,3290,722
|
|
20230803,112800,663212660,3290,3295,3295,3290,2022
|
|
20230803,112700,656552915,3300,3300,3300,3300,0
|
|
20230803,112600,656552915,3300,3300,3300,3300,100
|
|
20230803,112500,656222915,3295,3295,3295,3295,300
|
|
20230803,112400,655234415,3295,3295,3295,3295,300
|
|
20230803,112300,654245915,3295,3295,3295,3295,303
|
|
20230803,112200,653247530,3295,3295,3295,3295,100
|
|
20230803,112100,652918030,3290,3290,3290,3290,12
|
|
20230803,112000,652878550,3290,3290,3290,3290,0
|
|
20230803,111900,652878550,3290,3295,3295,3290,157
|
|
20230803,111800,652361985,3295,3295,3295,3295,0
|
|
20230803,111700,652361985,3295,3295,3295,3295,0
|
|
20230803,111600,652361985,3295,3295,3295,3295,0
|
|
20230803,111500,652361985,3295,3295,3295,3290,167
|
|
20230803,111400,651812425,3295,3295,3295,3290,145
|
|
20230803,111300,651335150,3295,3295,3295,3295,36
|
|
20230803,111200,651216530,3295,3300,3300,3295,11
|
|
20230803,111100,651180275,3285,3285,3285,3285,0
|
|
20230803,111000,651180275,3285,3285,3285,3285,1249
|
|
20230803,110900,647077310,3280,3285,3285,3280,2000
|
|
20230803,110800,640514695,3290,3285,3290,3280,640
|
|
20230803,110700,638413585,3275,3280,3285,3275,3520
|
|
20230803,110600,626864910,3280,3295,3295,3280,3628
|
|
20230803,110500,614947570,3290,3290,3290,3290,157
|
|
20230803,110400,614431040,3295,3295,3295,3295,3
|
|
20230803,110300,614421155,3300,3300,3300,3300,10
|
|
20230803,110200,614388155,3300,3290,3300,3290,124
|
|
20230803,110100,613979965,3290,3290,3290,3290,341
|
|
20230803,110000,612858075,3290,3305,3305,3290,5168
|
|
20230803,105900,595831305,3305,3300,3305,3300,1193
|
|
20230803,105800,591891680,3305,3300,3305,3300,750
|
|
20230803,105700,589416665,3300,3300,3300,3300,323
|
|
20230803,105600,588350765,3305,3305,3305,3305,16
|
|
20230803,105500,588297885,3310,3310,3310,3310,62
|
|
20230803,105400,588092665,3300,3300,3300,3300,100
|
|
20230803,105300,587762665,3300,3310,3310,3300,1770
|
|
20230803,105200,581912430,3310,3310,3310,3310,107
|
|
20230803,105100,581558260,3305,3305,3305,3305,530
|
|
20230803,105000,579806610,3310,3310,3310,3310,0
|
|
20230803,104900,579806610,3310,3305,3310,3305,534
|
|
20230803,104800,578039570,3305,3305,3305,3305,116
|
|
20230803,104700,577656190,3305,3305,3305,3295,14691
|
|
20230803,104600,529150715,3305,3310,3310,3305,2751
|
|
20230803,104500,520046040,3315,3315,3315,3315,0
|
|
20230803,104400,520046040,3315,3310,3315,3310,2578
|
|
20230803,104300,511505360,3315,3315,3315,3315,1981
|
|
20230803,104200,504938345,3315,3315,3315,3315,1428
|
|
20230803,104100,500204525,3320,3320,3320,3320,216
|
|
20230803,104000,499487405,3320,3320,3320,3320,7
|
|
20230803,103900,499464165,3320,3320,3320,3320,89
|
|
20230803,103800,499168685,3325,3325,3325,3325,10
|
|
20230803,103700,499135435,3310,3320,3320,3310,631
|
|
20230803,103600,497046725,3320,3320,3320,3320,0
|
|
20230803,103500,497046725,3320,3320,3320,3320,1
|
|
20230803,103400,497043405,3320,3320,3320,3320,100
|
|
20230803,103300,496711405,3320,3320,3320,3320,0
|
|
20230803,103200,496711405,3320,3310,3320,3310,6110
|
|
20230803,103100,476458215,3320,3320,3320,3320,175
|
|
20230803,103000,475877215,3310,3320,3320,3310,4579
|
|
20230803,102900,460694935,3320,3310,3320,3310,1349
|
|
20230803,102800,456219745,3310,3315,3320,3310,5364
|
|
20230803,102700,438425295,3320,3315,3320,3310,16328
|
|
20230803,102600,384298145,3320,3320,3320,3315,7921
|
|
20230803,102500,358019860,3325,3325,3325,3325,10
|
|
20230803,102400,357986610,3325,3330,3330,3325,131
|
|
20230803,102300,357551005,3330,3330,3330,3330,0
|
|
20230803,102200,357551005,3330,3325,3330,3325,101
|
|
20230803,102100,357215175,3320,3320,3320,3320,0
|
|
20230803,102000,357215175,3320,3320,3320,3320,600
|
|
20230803,101900,355223175,3320,3320,3330,3320,1739
|
|
20230803,101800,349441895,3320,3320,3320,3320,1069
|
|
20230803,101700,345892815,3315,3320,3320,3315,5326
|
|
20230803,101600,328233015,3315,3315,3315,3315,2802
|
|
20230803,101500,318944385,3320,3320,3320,3320,996
|
|
20230803,101400,315637665,3325,3320,3325,3320,552
|
|
20230803,101300,313805010,3315,3315,3315,3315,0
|
|
20230803,101200,313805010,3315,3315,3315,3315,0
|
|
20230803,101100,313805010,3315,3330,3330,3315,202
|
|
20230803,101000,313135325,3320,3320,3320,3320,200
|
|
20230803,100900,312471325,3315,3315,3315,3315,1101
|
|
20230803,100800,308821510,3325,3325,3325,3325,854
|
|
20230803,100700,305981960,3325,3315,3325,3315,1543
|
|
20230803,100600,300856925,3315,3315,3320,3310,2937
|
|
20230803,100500,291122135,3320,3315,3320,3315,218
|
|
20230803,100400,290399460,3320,3325,3325,3320,3681
|
|
20230803,100300,278178490,3330,3325,3330,3325,1208
|
|
20230803,100200,274157890,3325,3325,3325,3325,1623
|
|
20230803,100100,268761415,3325,3325,3325,3320,1653
|
|
20230803,100000,263265690,3320,3325,3325,3320,937
|
|
20230803,095900,260150465,3320,3325,3325,3320,2158
|
|
20230803,095800,252984350,3325,3340,3340,3325,1990
|
|
20230803,095700,246362640,3345,3345,3345,3345,0
|
|
20230803,095600,246362640,3345,3345,3345,3345,1
|
|
20230803,095500,246359295,3320,3325,3325,3320,1000
|
|
20230803,095400,243035395,3320,3340,3340,3320,2850
|
|
20230803,095300,233550280,3350,3350,3350,3350,21
|
|
20230803,095200,233479930,3350,3350,3350,3350,60
|
|
20230803,095100,233278930,3350,3340,3350,3330,1991
|
|
20230803,095000,226639690,3340,3350,3350,3340,3707
|
|
20230803,094900,214242065,3360,3360,3360,3360,0
|
|
20230803,094800,214242065,3360,3360,3360,3360,0
|
|
20230803,094700,214242065,3360,3355,3360,3355,746
|
|
20230803,094600,211738745,3340,3340,3340,3340,2
|
|
20230803,094500,211732065,3345,3345,3345,3345,300
|
|
20230803,094400,210728565,3365,3365,3365,3365,91
|
|
20230803,094300,210422350,3360,3360,3360,3360,0
|
|
20230803,094200,210422350,3360,3360,3360,3360,3000
|
|
20230803,094100,200342350,3365,3365,3365,3365,0
|
|
20230803,094000,200342350,3365,3365,3365,3365,3187
|
|
20230803,093900,189618095,3355,3365,3365,3355,6
|
|
20230803,093800,189597925,3340,3355,3355,3340,3184
|
|
20230803,093700,178943200,3365,3365,3365,3365,32
|
|
20230803,093600,178835520,3355,3360,3365,3355,1258
|
|
20230803,093500,174614380,3360,3360,3360,3360,0
|
|
20230803,093400,174614380,3360,3355,3360,3355,92
|
|
20230803,093300,174305700,3360,3370,3370,3360,208
|
|
20230803,093200,173606620,3370,3370,3370,3370,94
|
|
20230803,093100,173289840,3370,3370,3370,3370,25
|
|
20230803,093000,173205590,3360,3360,3360,3360,110
|
|
20230803,092900,172835990,3355,3355,3355,3355,0
|
|
20230803,092800,172835990,3355,3370,3370,3355,2896
|
|
20230803,092700,163107550,3375,3375,3375,3375,748
|
|
20230803,092600,160583050,3375,3370,3375,3370,71
|
|
20230803,092500,160343725,3370,3365,3370,3365,289
|
|
20230803,092400,159370380,3360,3345,3360,3345,253
|
|
20230803,092300,158521950,3340,3340,3340,3340,0
|
|
20230803,092200,158521950,3340,3340,3340,3340,1097
|
|
20230803,092100,154857970,3340,3355,3355,3340,7009
|
|
20230803,092000,131416750,3345,3330,3345,3330,1671
|
|
20230803,091900,125834830,3315,3315,3315,3315,17
|
|
20230803,091800,125778475,3315,3315,3315,3315,536
|
|
20230803,091700,124001635,3310,3305,3310,3305,1737
|
|
20230803,091600,118252665,3305,3310,3310,3300,1103
|
|
20230803,091500,114611245,3305,3330,3330,3305,4069
|
|
20230803,091400,101135255,3320,3320,3320,3320,21
|
|
20230803,091300,101065535,3335,3315,3340,3315,2041
|
|
20230803,091200,94292960,3320,3340,3340,3320,3354
|
|
20230803,091100,83147540,3325,3330,3330,3325,1358
|
|
20230803,091000,78632025,3335,3345,3345,3335,71
|
|
20230803,090900,78394540,3325,3330,3330,3325,1000
|
|
20230803,090800,75068940,3325,3325,3325,3325,2990
|
|
20230803,090700,65127190,3330,3330,3340,3325,736
|
|
20230803,090600,62676385,3325,3340,3340,3315,5122
|
|
20230803,090500,45616155,3340,3355,3355,3330,2366
|
|
20230803,090400,37718590,3355,3380,3380,3355,8796
|
|
20230803,090300,8147735,3390,3390,3390,3390,0
|
|
20230803,090200,8147735,3390,3385,3390,3385,829
|
|
20230803,090100,5338970,3385,3385,3385,3380,69
|
|
20230803,090000,5105555,3385,3365,3385,3365,1516
|